イートアンドホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,116 | 1,116 | 1,106.5 | 1,113.5 | +4.5 | +0.4% | 4,600 |
| 2017/04/26 | 1,109 | 1,112.5 | 1,105.5 | 1,109 | ±0 | ±0% | 4,000 |
| 2017/04/25 | 1,110 | 1,117.5 | 1,103 | 1,109 | +1.5 | +0.1% | 8,200 |
| 2017/04/24 | 1,112 | 1,112 | 1,102.5 | 1,107.5 | -4.5 | -0.4% | 3,200 |
| 2017/04/21 | 1,094.5 | 1,114 | 1,094.5 | 1,112 | +8.5 | +0.8% | 6,800 |
| 2017/04/20 | 1,097.5 | 1,106 | 1,095 | 1,103.5 | +6 | +0.5% | 5,400 |
| 2017/04/19 | 1,100 | 1,112.5 | 1,095.5 | 1,097.5 | -3 | -0.3% | 6,600 |
| 2017/04/18 | 1,113.5 | 1,113.5 | 1,100.5 | 1,100.5 | -3 | -0.3% | 3,200 |
| 2017/04/17 | 1,110.5 | 1,115.5 | 1,103 | 1,103.5 | -1.5 | -0.1% | 5,000 |
| 2017/04/14 | 1,103 | 1,112.5 | 1,099 | 1,105 | +3.5 | +0.3% | 8,800 |
| 2017/04/13 | 1,112.5 | 1,112.5 | 1,101.5 | 1,101.5 | -3.5 | -0.3% | 8,000 |
| 2017/04/12 | 1,110 | 1,110 | 1,105 | 1,105 | -7.5 | -0.7% | 6,800 |
| 2017/04/11 | 1,107 | 1,117 | 1,107 | 1,112.5 | -4.5 | -0.4% | 2,000 |
| 2017/04/10 | 1,117 | 1,119 | 1,106 | 1,117 | ±0 | ±0% | 6,000 |
| 2017/04/07 | 1,105 | 1,150 | 1,103.5 | 1,117 | +12 | +1.1% | 14,400 |
| 2017/04/06 | 1,106 | 1,112.5 | 1,105 | 1,105 | -1 | -0.1% | 7,200 |
| 2017/04/05 | 1,107 | 1,117.5 | 1,106 | 1,106 | -8 | -0.7% | 5,000 |
| 2017/04/04 | 1,116 | 1,123 | 1,103.5 | 1,114 | -4 | -0.4% | 7,400 |
| 2017/04/03 | 1,094.5 | 1,122.5 | 1,093.5 | 1,118 | +13.5 | +1.2% | 13,600 |
| 2017/03/31 | 1,137 | 1,138 | 1,104.5 | 1,104.5 | -32.5 | -2.9% | 16,000 |
| 2017/03/30 | 1,136 | 1,142.5 | 1,132.5 | 1,137 | +1 | +0.1% | 12,800 |
| 2017/03/29 | 1,105 | 1,150 | 1,103.5 | 1,136 | -16 | -1.4% | 59,200 |
| 2017/03/28 | 1,153 | 1,157 | 1,150 | 1,152 | -8.5 | -0.7% | 102,600 |
| 2017/03/27 | 1,162 | 1,162.5 | 1,157 | 1,160.5 | +2 | +0.2% | 28,400 |
| 2017/03/24 | 1,150.5 | 1,159.5 | 1,150.5 | 1,158.5 | +6 | +0.5% | 11,800 |
| 2017/03/23 | 1,162 | 1,162 | 1,152.5 | 1,152.5 | -7 | -0.6% | 12,400 |
| 2017/03/22 | 1,159 | 1,160 | 1,156 | 1,159.5 | +0.5 | ±0% | 15,400 |
| 2017/03/21 | 1,159.5 | 1,161.5 | 1,157.5 | 1,159 | -0.5 | ±0% | 10,800 |
| 2017/03/17 | 1,150.5 | 1,159.5 | 1,150.5 | 1,159.5 | +8 | +0.7% | 10,800 |
| 2017/03/16 | 1,151 | 1,158 | 1,151 | 1,151.5 | -2.5 | -0.2% | 12,800 |
| 2017/03/15 | 1,153.5 | 1,159.5 | 1,152.5 | 1,154 | +0.5 | ±0% | 9,200 |
| 2017/03/14 | 1,157 | 1,157 | 1,150 | 1,153.5 | -4.5 | -0.4% | 27,400 |
| 2017/03/13 | 1,160.5 | 1,161.5 | 1,158 | 1,158 | -2.5 | -0.2% | 15,800 |
| 2017/03/10 | 1,157.5 | 1,162 | 1,157.5 | 1,160.5 | +3 | +0.3% | 12,400 |
| 2017/03/09 | 1,155 | 1,159.5 | 1,155 | 1,157.5 | +6.5 | +0.6% | 6,000 |
| 2017/03/08 | 1,150 | 1,154.5 | 1,147.5 | 1,151 | +2.5 | +0.2% | 7,600 |
| 2017/03/07 | 1,148 | 1,152.5 | 1,145 | 1,148.5 | +7 | +0.6% | 8,800 |
| 2017/03/06 | 1,140 | 1,145 | 1,140 | 1,141.5 | +2 | +0.2% | 12,800 |
| 2017/03/03 | 1,138.5 | 1,150 | 1,137 | 1,139.5 | +1 | +0.1% | 9,000 |
| 2017/03/02 | 1,135.5 | 1,141 | 1,135.5 | 1,138.5 | -0.5 | ±0% | 15,400 |
| 2017/03/01 | 1,158.5 | 1,158.5 | 1,136.5 | 1,139 | -20 | -1.7% | 34,800 |
| 2017/02/28 | 1,155.5 | 1,163 | 1,155 | 1,159 | +3.5 | +0.3% | 14,600 |
| 2017/02/27 | 1,155 | 1,155.5 | 1,151 | 1,155.5 | +2 | +0.2% | 10,600 |
| 2017/02/24 | 1,150 | 1,154.5 | 1,146.5 | 1,153.5 | +2 | +0.2% | 5,200 |
| 2017/02/23 | 1,146.5 | 1,152 | 1,146 | 1,151.5 | +4.5 | +0.4% | 3,600 |
| 2017/02/22 | 1,150 | 1,150 | 1,143.5 | 1,147 | -2.5 | -0.2% | 7,400 |
| 2017/02/21 | 1,150 | 1,150 | 1,145 | 1,149.5 | +6 | +0.5% | 6,200 |
| 2017/02/20 | 1,137.5 | 1,144.5 | 1,135 | 1,143.5 | +7 | +0.6% | 7,600 |
| 2017/02/17 | 1,137.5 | 1,137.5 | 1,130.5 | 1,136.5 | +6 | +0.5% | 6,800 |
| 2017/02/16 | 1,135 | 1,135 | 1,130.5 | 1,130.5 | +1 | +0.1% | 4,800 |
1851～
1900
件表示中 / 3285件
類似銘柄と比較する
現在ご覧いただいている「イートアンドＨ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| イートアンドＨ | 212,600円 | +8.9% | +19.9% | 0.73% | 17.23倍 | 2.22倍 |
|
外食チェーンと冷凍食品製造の２軸。いずれも「大阪王将」ブランドが柱。全国５工場が稼働中 |
| 紀文食品 | 112,100円 | +4.0% | -4.2% | 1.78% | 8.96倍 | 1.37倍 |
|
国内外で水産練り製品、総菜など食品製造販売。マルハニチロと資本業務提携。利益は下期偏重 |
| ブルドック | 182,400円 | +3.9% | +3.9% | 1.92% | 49.67倍 | 1.15倍 |
|
ソース最大手、関東で高シェア。家庭用中心だが業務用も育成。傘下に関西地盤のイカリソース |
| アヲハタ | 271,800円 | +6.5% | -5.2% | 0.74% | 77.37倍 | 1.68倍 |
|
家庭用ジャムシェア約３割。産業用フルーツ加工品や介護食なども展開。キユーピーの子会社 |
| ベースフード | 41,800円 | +5.7% | - | 0.00% | - | 56.03倍 |
|
栄養素意識したパン・パスタなど「ＢＡＳＥＦＯＯＤ」シリーズ販売。自社ＥＣ経由が６割超 |
市場注目の銘柄
チャート関連のコラム
